Bemobi Mobile Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	31.87	33.10	31.42	32.45	32.45	-	611,200
Oct 14, 2026	32.84	32.84	31.87	32.45	32.45	-1.67%	888,900
Oct 13, 2026	34.29	34.53	32.93	33.00	33.00	-4.49%	1,731,200
Oct 9, 2026	32.40	34.80	32.40	34.55	34.55	6.83%	1,345,900
Oct 8, 2026	31.01	32.51	30.87	32.34	32.34	4.59%	3,025,300
Oct 7, 2026	30.35	31.28	30.35	30.92	30.92	1.28%	1,249,100
Oct 6, 2026	30.51	30.65	30.14	30.53	30.53	-	1,597,100
Oct 5, 2026	28.82	30.75	28.82	30.53	30.53	7.73%	2,029,200
Oct 2, 2026	28.35	28.35	27.65	28.34	28.34	1.80%	624,300
Oct 1, 2026	28.16	28.54	27.62	27.84	27.84	-1.10%	769,000
Sep 30, 2026	27.86	28.65	27.78	28.15	28.15	1.85%	1,617,300
Sep 29, 2026	27.19	27.81	27.09	27.64	27.64	1.21%	2,082,900
Sep 28, 2026	27.46	27.46	27.00	27.31	27.31	-0.69%	1,413,600
Sep 25, 2026	27.82	27.97	27.28	27.50	27.50	-1.15%	436,200
Sep 24, 2026	27.64	28.10	27.42	27.82	27.82	-	919,000
Sep 23, 2026	28.51	28.61	27.60	27.82	27.82	-2.56%	507,400
Sep 22, 2026	27.54	28.68	27.53	28.55	28.55	3.22%	1,227,800
Sep 21, 2026	27.70	27.93	27.58	27.66	27.66	0.51%	516,500
Sep 18, 2026	27.64	27.71	27.34	27.52	27.52	-0.43%	600,400
Sep 17, 2026	27.61	28.07	27.49	27.64	27.64	0.69%	369,300
Sep 16, 2026	27.60	28.00	26.88	27.45	27.45	-0.72%	560,200
Sep 15, 2026	26.93	27.78	26.76	27.65	27.65	2.79%	433,400
Sep 14, 2026	25.92	27.08	25.72	26.90	26.90	2.40%	585,900
Sep 11, 2026	26.05	26.54	25.91	26.27	26.27	0.23%	369,800
Sep 10, 2026	25.56	26.41	25.29	26.21	26.21	2.62%	711,500
Sep 9, 2026	25.34	25.84	25.34	25.54	25.54	-0.78%	451,500
Sep 8, 2026	26.00	26.17	25.32	25.74	25.74	-1.19%	543,100
Sep 4, 2026	25.28	26.15	24.80	26.05	26.05	4.03%	1,648,500
Sep 3, 2026	25.68	25.94	24.83	25.04	25.04	-2.38%	450,300
Sep 2, 2026	25.50	25.71	25.25	25.65	25.65	1.02%	444,300
Sep 1, 2026	25.76	25.76	25.16	25.39	25.39	-0.31%	679,400
Aug 31, 2026	24.83	25.78	24.64	25.47	25.47	2.83%	1,044,100
Aug 28, 2026	24.37	25.12	24.02	24.77	24.77	1.64%	431,500
Aug 27, 2026	23.85	24.42	23.82	24.37	24.37	0.83%	366,000
Aug 26, 2026	23.55	24.40	23.51	24.17	24.17	1.64%	386,100
Aug 25, 2026	23.20	23.81	23.01	23.78	23.78	2.77%	360,400
Aug 24, 2026	22.69	23.28	22.34	23.14	23.14	1.49%	319,700
Aug 21, 2026	22.33	22.97	22.25	22.80	22.80	2.75%	283,700
Aug 20, 2026	22.45	22.47	22.06	22.19	22.19	-1.38%	485,200
Aug 19, 2026	23.06	23.17	22.41	22.50	22.50	-1.32%	263,700
Aug 18, 2026	23.16	23.25	22.66	22.80	22.80	-2.15%	370,300
Aug 17, 2026	22.67	23.30	22.36	23.30	23.30	2.86%	487,700
Aug 14, 2026	22.69	22.90	22.30	22.81	22.65	-0.31%	820,400
Aug 13, 2026	23.45	23.50	22.71	22.88	22.72	-2.43%	571,200
Aug 12, 2026	22.71	23.50	22.39	23.45	23.29	3.30%	644,300
Aug 11, 2026	23.12	23.27	22.19	22.70	22.54	-2.45%	516,600
Aug 10, 2026	22.84	23.35	22.70	23.27	23.11	1.84%	247,200
Aug 7, 2026	23.46	23.46	22.59	22.85	22.69	-2.64%	233,200
Aug 6, 2026	23.86	23.99	23.47	23.47	23.31	-1.96%	232,400
Aug 5, 2026	23.61	24.26	23.61	23.94	23.77	0.93%	306,300